iShares Digital Security UCITS Recent Share Price (LSE:LOCK)

2 Followers LSE:LOCK - iShares Digital Security UCITS iShares Digital Security UCITS
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2020	USD	5.089	5.09	5.021	5.058	5.058	+0.001 (+0.01%)	15,463
5 May 2020	USD	5.1	5.1	4.9795	5.0575	5.0575	+0.127 (+2.58%)	96,869
4 May 2020	USD	4.905	4.9515	4.8974	4.9305	4.9305	-0.015 (-0.31%)	164,711
1 May 2020	USD	4.9745	4.9745	4.9458	4.9458	4.9458	-0.143 (-2.81%)	5,649
30 Apr 2020	USD	5.178	5.184	5.07	5.089	5.089	-0.066 (-1.27%)	185,449
29 Apr 2020	USD	5.074	5.157	5.074	5.1545	5.1545	+0.135 (+2.69%)	192,692
28 Apr 2020	USD	5.011	5.108	5.011	5.0193	5.0193	+0.032 (+0.65%)	14,996
27 Apr 2020	USD	4.97	4.987	4.9545	4.987	4.987	+0.13 (+2.68%)	17,981
24 Apr 2020	USD	4.8285	4.87	4.8215	4.857	4.857	-0.032 (-0.66%)	30,740
23 Apr 2020	USD	4.866	4.8915	4.8375	4.8892	4.8892	+0.068 (+1.40%)	40,590
22 Apr 2020	USD	4.7935	4.8355	4.789	4.8215	4.8215	+0.112 (+2.38%)	90,935
21 Apr 2020	USD	4.841	4.841	4.7095	4.7095	4.7095	-0.205 (-4.18%)	156,280
20 Apr 2020	USD	4.8665	4.915	4.824	4.915	4.915	+0.073 (+1.51%)	146,692
17 Apr 2020	USD	4.91	4.9155	4.8133	4.8418	4.8418	+0.057 (+1.19%)	675,446
16 Apr 2020	USD	4.791	4.8	4.763	4.7847	4.7847	+0.044 (+0.93%)	85,838
15 Apr 2020	USD	4.7865	4.795	4.7295	4.7405	4.7405	-0.08 (-1.65%)	285,039
14 Apr 2020	USD	4.784	4.861	4.781	4.82	4.82	+0.069 (+1.44%)	160,422
9 Apr 2020	USD	4.734	4.765	4.6685	4.7515	4.7515	+0.074 (+1.58%)	87,963
8 Apr 2020	USD	4.5875	4.6777	4.567	4.6777	4.6777	+0.019 (+0.41%)	41,032
7 Apr 2020	USD	4.57	4.7365	4.57	4.6585	4.6585	+0.139 (+3.08%)	37,406
6 Apr 2020	USD	4.4785	4.5195	4.4695	4.5195	4.5195	+0.198 (+4.58%)	150,443
3 Apr 2020	USD	4.3515	4.3695	4.3217	4.3217	4.3217	-0.058 (-1.31%)	14,534
2 Apr 2020	USD	4.4175	4.4175	4.3	4.3792	4.3792	-0.016 (-0.36%)	14,496
1 Apr 2020	USD	4.438	4.4545	4.3535	4.3952	4.3952	-0.176 (-3.85%)	185,456
31 Mar 2020	USD	4.577	4.577	4.516	4.571	4.571	+0.063 (+1.40%)	53,178
30 Mar 2020	USD	4.314	4.508	4.314	4.508	4.508	+0.078 (+1.76%)	16,165
27 Mar 2020	USD	4.4205	4.485	4.3737	4.43	4.43	-0.054 (-1.20%)	154,759
26 Mar 2020	USD	4.275	4.4935	4.275	4.484	4.484	+0.1 (+2.28%)	20,275
25 Mar 2020	USD	4.2735	4.384	4.223	4.384	4.384	+0.158 (+3.75%)	46,443
24 Mar 2020	USD	4.219	4.2257	4.151	4.2257	4.2257	+0.356 (+9.21%)	13,451

Unicorn Response |